Zephyr Textiles Limited (PSX:ZTL)
Pakistan · Delayed Price · Currency is PKR 15.79
+1.27 (8.75%)
At close: Sep 18, 2026
Zephyr Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.75 | 15.97 | 14.50 | 15.79 | 15.79 | 8.75% | 51,613 |
| Sep 17, 2026 | 14.25 | 14.95 | 14.25 | 14.52 | 14.52 | 0.41% | 14,504 |
| Sep 16, 2026 | 14.01 | 14.50 | 14.01 | 14.46 | 14.46 | -0.75% | 27,154 |
| Sep 15, 2026 | 14.50 | 14.65 | 14.50 | 14.57 | 14.57 | 0.83% | 8,620 |
| Sep 14, 2026 | 15.75 | 15.75 | 14.44 | 14.45 | 14.45 | -3.79% | 16,442 |
| Sep 11, 2026 | 15.00 | 15.50 | 14.50 | 15.02 | 15.02 | -3.28% | 38,046 |
| Sep 10, 2026 | 16.00 | 16.50 | 15.50 | 15.53 | 15.53 | -3.90% | 22,252 |
| Sep 9, 2026 | 17.37 | 17.37 | 16.10 | 16.16 | 16.16 | -3.41% | 20,899 |
| Sep 8, 2026 | 17.39 | 17.39 | 16.70 | 16.73 | 16.73 | -1.53% | 11,550 |
| Sep 7, 2026 | 17.00 | 17.09 | 16.66 | 16.99 | 16.99 | 0.30% | 5,385 |
| Sep 4, 2026 | 17.00 | 17.44 | 16.72 | 16.94 | 16.94 | -0.88% | 46,505 |
| Sep 3, 2026 | 16.01 | 17.48 | 16.01 | 17.09 | 17.09 | 3.58% | 18,675 |
| Sep 2, 2026 | 16.60 | 16.74 | 16.00 | 16.50 | 16.50 | 0.06% | 14,395 |
| Sep 1, 2026 | 16.70 | 16.99 | 16.25 | 16.49 | 16.49 | -1.02% | 37,198 |
| Aug 31, 2026 | 17.45 | 17.48 | 16.50 | 16.66 | 16.66 | -1.88% | 14,557 |
| Aug 28, 2026 | 18.20 | 18.20 | 16.70 | 16.98 | 16.98 | -2.69% | 104,103 |
| Aug 27, 2026 | 17.87 | 18.20 | 17.30 | 17.45 | 17.45 | -2.35% | 82,942 |
| Aug 25, 2026 | 17.45 | 18.38 | 17.35 | 17.87 | 17.87 | 4.99% | 165,069 |
| Aug 24, 2026 | 17.02 | 17.43 | 16.94 | 17.02 | 17.02 | - | 98,787 |
| Aug 21, 2026 | 17.35 | 17.50 | 16.30 | 17.02 | 17.02 | 0.77% | 34,794 |
| Aug 20, 2026 | 17.57 | 17.80 | 16.76 | 16.89 | 16.89 | -3.60% | 102,575 |
| Aug 19, 2026 | 18.51 | 18.88 | 16.80 | 17.52 | 17.52 | -6.16% | 288,211 |
| Aug 18, 2026 | 19.00 | 19.34 | 18.60 | 18.67 | 18.67 | -2.51% | 100,272 |
| Aug 17, 2026 | 19.00 | 19.80 | 18.90 | 19.15 | 19.15 | -0.10% | 60,750 |
| Aug 13, 2026 | 19.50 | 19.60 | 19.02 | 19.17 | 19.17 | -0.98% | 151,218 |
| Aug 12, 2026 | 20.35 | 20.78 | 19.25 | 19.36 | 19.36 | -2.17% | 493,932 |
| Aug 11, 2026 | 19.50 | 20.24 | 18.51 | 19.79 | 19.79 | 5.55% | 329,621 |
| Aug 10, 2026 | 19.00 | 19.50 | 18.51 | 18.75 | 18.75 | -0.79% | 55,574 |
| Aug 7, 2026 | 19.40 | 19.40 | 17.35 | 18.90 | 18.90 | -0.53% | 32,754 |
| Aug 6, 2026 | 19.02 | 19.39 | 18.70 | 19.00 | 19.00 | -0.42% | 42,720 |
| Aug 5, 2026 | 18.99 | 19.69 | 18.60 | 19.08 | 19.08 | 2.80% | 296,130 |
| Aug 4, 2026 | 17.30 | 18.79 | 17.00 | 18.56 | 18.56 | 8.67% | 688,077 |
| Aug 3, 2026 | 17.47 | 17.59 | 17.00 | 17.08 | 17.08 | -1.33% | 81,367 |
| Jul 31, 2026 | 17.49 | 17.50 | 16.75 | 17.31 | 17.31 | 0.58% | 152,512 |
| Jul 30, 2026 | 18.00 | 18.35 | 17.02 | 17.21 | 17.21 | -4.60% | 325,323 |
| Jul 29, 2026 | 18.88 | 18.88 | 18.00 | 18.04 | 18.04 | -3.17% | 89,388 |
| Jul 28, 2026 | 19.40 | 19.40 | 18.50 | 18.63 | 18.63 | -2.46% | 109,624 |
| Jul 27, 2026 | 18.90 | 19.34 | 17.60 | 19.10 | 19.10 | 3.30% | 210,099 |
| Jul 24, 2026 | 18.31 | 18.90 | 18.20 | 18.49 | 18.49 | -0.05% | 148,113 |
| Jul 23, 2026 | 19.00 | 19.15 | 18.21 | 18.50 | 18.50 | -2.84% | 88,717 |
| Jul 22, 2026 | 19.44 | 19.94 | 18.25 | 19.04 | 19.04 | -0.52% | 247,148 |
| Jul 21, 2026 | 19.58 | 19.94 | 18.90 | 19.14 | 19.14 | -0.57% | 60,886 |
| Jul 20, 2026 | 19.11 | 20.19 | 19.01 | 19.25 | 19.25 | -4.04% | 52,050 |
| Jul 17, 2026 | 20.80 | 20.80 | 18.65 | 20.06 | 20.06 | 2.19% | 241,168 |
| Jul 16, 2026 | 18.90 | 19.85 | 18.11 | 19.63 | 19.63 | 5.65% | 133,455 |
| Jul 15, 2026 | 19.00 | 19.00 | 18.50 | 18.58 | 18.58 | 0.76% | 32,137 |
| Jul 14, 2026 | 19.50 | 19.50 | 18.30 | 18.44 | 18.44 | -6.11% | 161,671 |
| Jul 13, 2026 | 19.11 | 20.00 | 19.11 | 19.64 | 19.64 | -2.68% | 127,045 |
| Jul 10, 2026 | 21.50 | 21.79 | 20.01 | 20.18 | 20.18 | -5.35% | 272,506 |
| Jul 9, 2026 | 20.35 | 21.65 | 19.55 | 21.32 | 21.32 | 6.33% | 572,007 |